KissMeData/290090/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202800	49768470	12340	12340	12340	12340	159
3	20230915	202700	49768470	12340	12340	12340	12340	0
4	20230915	202600	49768470	12340	12340	12340	12340	0
5	20230915	202500	49768470	12340	12340	12340	12340	0
6	20230915	202400	49768470	12340	12340	12340	12340	0
7	20230915	202300	49768470	12340	12340	12340	12340	0
8	20230915	202200	49768470	12340	12340	12340	12340	0
9	20230915	202100	49768470	12340	12340	12340	12340	0
10	20230915	202000	49768470	12340	12340	12340	12340	0
11	20230915	201900	49768470	12340	12340	12340	12340	0
12	20230915	201800	49768470	12340	12340	12340	12340	0
13	20230915	201700	49768470	12340	12340	12340	12340	0
14	20230915	201600	49768470	12340	12340	12340	12340	0
15	20230915	201500	49768470	12340	12340	12340	12340	0
16	20230915	201400	49768470	12340	12340	12340	12340	0
17	20230915	201300	49768470	12340	12340	12340	12340	0
18	20230915	201200	49768470	12340	12340	12340	12340	0
19	20230915	201100	49768470	12340	12340	12340	12340	0
20	20230915	201000	49768470	12340	12340	12340	12340	0
21	20230915	200900	49768470	12340	12340	12340	12340	0
22	20230915	200800	49768470	12340	12340	12340	12340	0
23	20230915	200700	49768470	12340	12340	12340	12340	0
24	20230915	200600	49768470	12340	12340	12340	12340	0
25	20230915	200500	49768470	12340	12340	12340	12340	0
26	20230915	200400	49768470	12340	12340	12340	12340	0
27	20230915	200300	49768470	12340	12340	12340	12340	0
28	20230915	200200	49768470	12340	12340	12340	12340	0
29	20230915	200100	49768470	12340	12340	12340	12340	0
30	20230915	200000	49768470	12340	12340	12340	12340	0
31	20230915	195900	49768470	12340	12340	12340	12340	0
32	20230915	195800	49768470	12340	12340	12340	12340	159
33	20230915	195700	49768470	12340	12340	12340	12340	0
34	20230915	195600	49768470	12340	12340	12340	12340	0
35	20230915	195500	49768470	12340	12340	12340	12340	0
36	20230915	195400	49768470	12340	12340	12340	12340	0
37	20230915	195300	49768470	12340	12340	12340	12340	0
38	20230915	195200	49768470	12340	12340	12340	12340	0
39	20230915	195100	49768470	12340	12340	12340	12340	0
40	20230915	195000	49768470	12340	12340	12340	12340	0
41	20230915	194900	49768470	12340	12340	12340	12340	0
42	20230915	194800	49768470	12340	12340	12340	12340	0
43	20230915	194700	49768470	12340	12340	12340	12340	0
44	20230915	194600	49768470	12340	12340	12340	12340	0
45	20230915	194500	49768470	12340	12340	12340	12340	0
46	20230915	194400	49768470	12340	12340	12340	12340	0
47	20230915	194300	49768470	12340	12340	12340	12340	0
48	20230915	194200	49768470	12340	12340	12340	12340	0
49	20230915	194100	49768470	12340	12340	12340	12340	0
50	20230915	194000	49768470	12340	12340	12340	12340	0
51	20230915	193900	49768470	12340	12340	12340	12340	0
52	20230915	193800	49768470	12340	12340	12340	12340	0
53	20230915	193700	49768470	12340	12340	12340	12340	0
54	20230915	193600	49768470	12340	12340	12340	12340	0
55	20230915	193500	49768470	12340	12340	12340	12340	0
56	20230915	193400	49768470	12340	12340	12340	12340	0
57	20230915	193300	49768470	12340	12340	12340	12340	0
58	20230915	193200	49768470	12340	12340	12340	12340	0
59	20230915	193100	49768470	12340	12340	12340	12340	0
60	20230915	193000	49768470	12340	12340	12340	12340	0
61	20230915	192900	49768470	12340	12340	12340	12340	0
62	20230915	192800	49768470	12340	12340	12340	12340	159
63	20230915	192700	49768470	12340	12340	12340	12340	0
64	20230915	192600	49768470	12340	12340	12340	12340	0
65	20230915	192500	49768470	12340	12340	12340	12340	0
66	20230915	192400	49768470	12340	12340	12340	12340	0
67	20230915	192300	49768470	12340	12340	12340	12340	0
68	20230915	192200	49768470	12340	12340	12340	12340	0
69	20230915	192100	49768470	12340	12340	12340	12340	0
70	20230915	192000	49768470	12340	12340	12340	12340	0
71	20230915	191900	49768470	12340	12340	12340	12340	0
72	20230915	191800	49768470	12340	12340	12340	12340	0
73	20230915	191700	49768470	12340	12340	12340	12340	0
74	20230915	191600	49768470	12340	12340	12340	12340	0
75	20230915	191500	49768470	12340	12340	12340	12340	0
76	20230915	191400	49768470	12340	12340	12340	12340	0
77	20230915	191300	49768470	12340	12340	12340	12340	0
78	20230915	191200	49768470	12340	12340	12340	12340	0
79	20230915	191100	49768470	12340	12340	12340	12340	0
80	20230915	191000	49768470	12340	12340	12340	12340	0
81	20230915	190900	49768470	12340	12340	12340	12340	0
82	20230915	190800	49768470	12340	12340	12340	12340	0
83	20230915	190700	49768470	12340	12340	12340	12340	0
84	20230915	190600	49768470	12340	12340	12340	12340	0
85	20230915	190500	49768470	12340	12340	12340	12340	0
86	20230915	190400	49768470	12340	12340	12340	12340	0
87	20230915	190300	49768470	12340	12340	12340	12340	0
88	20230915	190200	49768470	12340	12340	12340	12340	0
89	20230915	190100	49768470	12340	12340	12340	12340	0
90	20230915	190000	49768470	12340	12340	12340	12340	0
91	20230915	185900	49768470	12340	12340	12340	12340	0
92	20230915	185800	49768470	12340	12340	12340	12340	159
93	20230915	185700	49768470	12340	12340	12340	12340	0
94	20230915	185600	49768470	12340	12340	12340	12340	0
95	20230915	185500	49768470	12340	12340	12340	12340	0
96	20230915	185400	49768470	12340	12340	12340	12340	0
97	20230915	185300	49768470	12340	12340	12340	12340	0
98	20230915	185200	49768470	12340	12340	12340	12340	0
99	20230915	185100	49768470	12340	12340	12340	12340	0
100	20230915	185000	49768470	12340	12340	12340	12340	0
101	20230915	184900	49768470	12340	12340	12340	12340	0
102	20230915	184800	49768470	12340	12340	12340	12340	0
103	20230915	184700	49768470	12340	12340	12340	12340	0
104	20230915	184600	49768470	12340	12340	12340	12340	0
105	20230915	184500	49768470	12340	12340	12340	12340	0
106	20230915	184400	49768470	12340	12340	12340	12340	0
107	20230915	184300	49768470	12340	12340	12340	12340	0
108	20230915	184200	49768470	12340	12340	12340	12340	0
109	20230915	184100	49768470	12340	12340	12340	12340	0
110	20230915	184000	49768470	12340	12340	12340	12340	0
111	20230915	183900	49768470	12340	12340	12340	12340	0
112	20230915	183800	49768470	12340	12340	12340	12340	0
113	20230915	183700	49768470	12340	12340	12340	12340	0
114	20230915	183600	49768470	12340	12340	12340	12340	0
115	20230915	183500	49768470	12340	12340	12340	12340	0
116	20230915	183400	49768470	12340	12340	12340	12340	0
117	20230915	183300	49768470	12340	12340	12340	12340	0
118	20230915	183200	49768470	12340	12340	12340	12340	0
119	20230915	183100	49768470	12340	12340	12340	12340	0
120	20230915	183000	49768470	12340	12340	12340	12340	0
121	20230915	182900	49768470	12340	12340	12340	12340	0
122	20230915	182800	49768470	12340	12340	12340	12340	159
123	20230915	182700	49768470	12340	12340	12340	12340	0
124	20230915	182600	49768470	12340	12340	12340	12340	0
125	20230915	182500	49768470	12340	12340	12340	12340	0
126	20230915	182400	49768470	12340	12340	12340	12340	0
127	20230915	182300	49768470	12340	12340	12340	12340	0
128	20230915	182200	49768470	12340	12340	12340	12340	0
129	20230915	182100	49768470	12340	12340	12340	12340	0
130	20230915	182000	49768470	12340	12340	12340	12340	0
131	20230915	181900	49768470	12340	12340	12340	12340	0
132	20230915	181800	49768470	12340	12340	12340	12340	0
133	20230915	181700	49768470	12340	12340	12340	12340	0
134	20230915	181600	49768470	12340	12340	12340	12340	0
135	20230915	181500	49768470	12340	12340	12340	12340	0
136	20230915	181400	49768470	12340	12340	12340	12340	0
137	20230915	181300	49768470	12340	12340	12340	12340	0
138	20230915	181200	49768470	12340	12340	12340	12340	0
139	20230915	181100	49768470	12340	12340	12340	12340	0
140	20230915	181000	49768470	12340	12340	12340	12340	0
141	20230915	180900	49768470	12340	12340	12340	12340	0
142	20230915	180800	49768470	12340	12340	12340	12340	0
143	20230915	180700	49768470	12340	12340	12340	12340	0
144	20230915	180600	49768470	12340	12340	12340	12340	0
145	20230915	180500	49768470	12340	12340	12340	12340	0
146	20230915	180400	49768470	12340	12340	12340	12340	0
147	20230915	180300	49768470	12340	12340	12340	12340	0
148	20230915	180200	49768470	12340	12340	12340	12340	0
149	20230915	180100	49768470	12340	12340	12340	12340	0
150	20230915	180000	49768470	12340	12340	12340	12340	0
151	20230915	175900	49768470	12340	12340	12340	12340	0
152	20230915	175800	49768470	12340	12340	12340	12340	159
153	20230915	175700	49768470	12340	12340	12340	12340	0
154	20230915	175600	49768470	12340	12340	12340	12340	0
155	20230915	175500	49768470	12340	12340	12340	12340	0
156	20230915	175400	49768470	12340	12340	12340	12340	0
157	20230915	175300	49768470	12340	12340	12340	12340	0
158	20230915	175200	49768470	12340	12340	12340	12340	0
159	20230915	175100	49768470	12340	12340	12340	12340	0
160	20230915	175000	49768470	12340	12340	12340	12340	0
161	20230915	174900	49768470	12340	12340	12340	12340	0
162	20230915	174800	49768470	12340	12340	12340	12340	0
163	20230915	174700	49768470	12340	12340	12340	12340	0
164	20230915	174600	49768470	12340	12340	12340	12340	0
165	20230915	174500	49768470	12340	12340	12340	12340	0
166	20230915	174400	49768470	12340	12340	12340	12340	0
167	20230915	174300	49768470	12340	12340	12340	12340	0
168	20230915	174200	49768470	12340	12340	12340	12340	0
169	20230915	174100	49768470	12340	12340	12340	12340	0
170	20230915	174000	49768470	12340	12340	12340	12340	0
171	20230915	173900	49768470	12340	12340	12340	12340	0
172	20230915	173800	49768470	12340	12340	12340	12340	0
173	20230915	173700	49768470	12340	12340	12340	12340	0
174	20230915	173600	49768470	12340	12340	12340	12340	0
175	20230915	173500	49768470	12340	12340	12340	12340	0
176	20230915	173400	49768470	12340	12340	12340	12340	0
177	20230915	173300	49768470	12340	12340	12340	12340	0
178	20230915	173200	49768470	12340	12340	12340	12340	0
179	20230915	173100	49768470	12340	12340	12340	12340	0
180	20230915	173000	49768470	12340	12340	12340	12340	0
181	20230915	172900	49768470	12340	12340	12340	12340	0
182	20230915	172800	49768470	12340	12340	12340	12340	159
183	20230915	172700	49768470	12340	12340	12340	12340	0
184	20230915	172600	49768470	12340	12340	12340	12340	0
185	20230915	172500	49768470	12340	12340	12340	12340	0
186	20230915	172400	49768470	12340	12340	12340	12340	0
187	20230915	172300	49768470	12340	12340	12340	12340	0
188	20230915	172200	49768470	12340	12340	12340	12340	0
189	20230915	172100	49768470	12340	12340	12340	12340	0
190	20230915	172000	49768470	12340	12340	12340	12340	0
191	20230915	171900	49768470	12340	12340	12340	12340	0
192	20230915	171800	49768470	12340	12340	12340	12340	0
193	20230915	171700	49768470	12340	12340	12340	12340	0
194	20230915	171600	49768470	12340	12340	12340	12340	0
195	20230915	171500	49768470	12340	12340	12340	12340	0
196	20230915	171400	49768470	12340	12340	12340	12340	0
197	20230915	171300	49768470	12340	12340	12340	12340	0
198	20230915	171200	49768470	12340	12340	12340	12340	0
199	20230915	171100	49768470	12340	12340	12340	12340	0
200	20230915	171000	49768470	12340	12340	12340	12340	0
201	20230915	170900	49768470	12340	12340	12340	12340	0
202	20230915	170800	49768470	12340	12340	12340	12340	0
203	20230915	170700	49768470	12340	12340	12340	12340	0
204	20230915	170600	49768470	12340	12340	12340	12340	0
205	20230915	170500	49768470	12340	12340	12340	12340	0
206	20230915	170400	49768470	12340	12340	12340	12340	0
207	20230915	170300	49768470	12340	12340	12340	12340	0
208	20230915	170200	49768470	12340	12340	12340	12340	0
209	20230915	170100	49768470	12340	12340	12340	12340	0
210	20230915	170000	49768470	12340	12340	12340	12340	0
211	20230915	165900	49768470	12340	12340	12340	12340	0
212	20230915	165800	49768470	12340	12340	12340	12340	159
213	20230915	165700	49768470	12340	12340	12340	12340	0
214	20230915	165600	49768470	12340	12340	12340	12340	0
215	20230915	165500	49768470	12340	12340	12340	12340	0
216	20230915	165400	49768470	12340	12340	12340	12340	0
217	20230915	165300	49768470	12340	12340	12340	12340	0
218	20230915	165200	49768470	12340	12340	12340	12340	0
219	20230915	165100	49768470	12340	12340	12340	12340	0
220	20230915	165000	49768470	12340	12340	12340	12340	0
221	20230915	164900	49768470	12340	12340	12340	12340	0
222	20230915	164800	49768470	12340	12340	12340	12340	0
223	20230915	164700	49768470	12340	12340	12340	12340	0
224	20230915	164600	49768470	12340	12340	12340	12340	0
225	20230915	164500	49768470	12340	12340	12340	12340	0
226	20230915	164400	49768470	12340	12340	12340	12340	0
227	20230915	164300	49768470	12340	12340	12340	12340	0
228	20230915	164200	49768470	12340	12340	12340	12340	0
229	20230915	164100	49768470	12340	12340	12340	12340	0
230	20230915	164000	49768470	12340	12340	12340	12340	0
231	20230915	163900	49768470	12340	12340	12340	12340	0
232	20230915	163800	49768470	12340	12340	12340	12340	0
233	20230915	163700	49768470	12340	12340	12340	12340	0
234	20230915	163600	49768470	12340	12340	12340	12340	0
235	20230915	163500	49768470	12340	12340	12340	12340	0
236	20230915	163400	49768470	12340	12340	12340	12340	0
237	20230915	163300	49768470	12340	12340	12340	12340	0
238	20230915	163200	49768470	12340	12340	12340	12340	0
239	20230915	163100	49768470	12340	12340	12340	12340	0
240	20230915	163000	49768470	12340	12340	12340	12340	0
241	20230915	162900	49768470	12340	12340	12340	12340	0
242	20230915	162800	49768470	12340	12340	12340	12340	159
243	20230915	162700	49768470	12340	12340	12340	12340	0
244	20230915	162600	49768470	12340	12340	12340	12340	0
245	20230915	162500	49768470	12340	12340	12340	12340	0
246	20230915	162400	49768470	12340	12340	12340	12340	0
247	20230915	162300	49768470	12340	12340	12340	12340	0
248	20230915	162200	49768470	12340	12340	12340	12340	0
249	20230915	162100	49768470	12340	12340	12340	12340	0
250	20230915	162000	49768470	12340	12340	12340	12340	0
251	20230915	161900	49768470	12340	12340	12340	12340	0
252	20230915	161800	49768470	12340	12340	12340	12340	0
253	20230915	161700	49768470	12340	12340	12340	12340	0
254	20230915	161600	49768470	12340	12340	12340	12340	0
255	20230915	161500	49768470	12340	12340	12340	12340	0
256	20230915	161400	49768470	12340	12340	12340	12340	0
257	20230915	161300	49768470	12340	12340	12340	12340	0
258	20230915	161200	49768470	12340	12340	12340	12340	0
259	20230915	161100	49768470	12340	12340	12340	12340	0
260	20230915	161000	49768470	12340	12340	12340	12340	0
261	20230915	160900	49768470	12340	12340	12340	12340	0
262	20230915	160800	49768470	12340	12340	12340	12340	0
263	20230915	160700	49768470	12340	12340	12340	12340	0
264	20230915	160600	49768470	12340	12340	12340	12340	0
265	20230915	160500	49768470	12340	12340	12340	12340	0
266	20230915	160400	49768470	12340	12340	12340	12340	0
267	20230915	160300	49768470	12340	12340	12340	12340	0
268	20230915	160200	49768470	12340	12340	12340	12340	0
269	20230915	160100	49768470	12340	12340	12340	12340	0
270	20230915	160000	49768470	12340	12340	12340	12340	0
271	20230915	155900	49768470	12340	12340	12340	12340	0
272	20230915	155800	49768470	12340	12340	12340	12340	159
273	20230915	155700	49768470	12340	12340	12340	12340	0
274	20230915	155600	49768470	12340	12340	12340	12340	0
275	20230915	155500	49768470	12340	12340	12340	12340	0
276	20230915	155400	49768470	12340	12340	12340	12340	0
277	20230915	155300	49768470	12340	12340	12340	12340	0
278	20230915	155200	49768470	12340	12340	12340	12340	0
279	20230915	155100	49768470	12340	12340	12340	12340	0
280	20230915	155000	49768470	12340	12340	12340	12340	0
281	20230915	154900	49768470	12340	12340	12340	12340	0
282	20230915	154800	49768470	12340	12340	12340	12340	0
283	20230915	154700	49768470	12340	12340	12340	12340	0
284	20230915	154600	49768470	12340	12340	12340	12340	0
285	20230915	154500	49768470	12340	12340	12340	12340	0
286	20230915	154400	49768470	12340	12340	12340	12340	0
287	20230915	154300	49768470	12340	12340	12340	12340	0
288	20230915	154200	49768470	12340	12340	12340	12340	0
289	20230915	154100	49768470	12340	12340	12340	12340	0
290	20230915	154000	49768470	12340	12340	12340	12340	0
291	20230915	153900	49768470	12340	12340	12340	12340	0
292	20230915	153800	49768470	12340	12340	12340	12340	0
293	20230915	153700	49768470	12340	12340	12340	12340	0
294	20230915	153600	49768470	12340	12340	12340	12340	0
295	20230915	153500	49768470	12340	12340	12340	12340	0
296	20230915	153400	49768470	12340	12340	12340	12340	0
297	20230915	153300	49768470	12340	12340	12340	12340	0
298	20230915	153200	49768470	12340	12340	12340	12340	0
299	20230915	153100	49768470	12340	12340	12340	12340	0
300	20230915	153000	49768470	12340	12340	12340	12340	159
301	20230915	152900	47806410	12350	12350	12350	12350	0
302	20230915	152800	47806410	12350	12350	12350	12350	0
303	20230915	152700	47806410	12350	12350	12350	12350	0
304	20230915	152600	47806410	12350	12350	12350	12350	0
305	20230915	152500	47806410	12350	12350	12350	12350	0
306	20230915	152400	47806410	12350	12350	12350	12350	0
307	20230915	152300	47806410	12350	12350	12350	12350	0
308	20230915	152200	47806410	12350	12350	12350	12350	0
309	20230915	152100	47806410	12350	12350	12350	12350	0
310	20230915	152000	47806410	12350	12350	12350	12350	0
311	20230915	151900	47806410	12350	12440	12440	12350	22
312	20230915	151800	47534360	12450	12450	12450	12450	0
313	20230915	151700	47534360	12450	12450	12450	12450	1
314	20230915	151600	47521910	12340	12340	12340	12340	0
315	20230915	151500	47521910	12340	12340	12340	12340	0
316	20230915	151400	47521910	12340	12340	12340	12340	0
317	20230915	151300	47521910	12340	12340	12340	12340	0
318	20230915	151200	47521910	12340	12340	12340	12340	0
319	20230915	151100	47521910	12340	12340	12340	12340	0
320	20230915	151000	47521910	12340	12340	12340	12340	0
321	20230915	150900	47521910	12340	12340	12340	12340	0
322	20230915	150800	47521910	12340	12340	12340	12340	0
323	20230915	150700	47521910	12340	12340	12340	12340	0
324	20230915	150600	47521910	12340	12340	12340	12340	0
325	20230915	150500	47521910	12340	12340	12340	12340	0
326	20230915	150400	47521910	12340	12340	12340	12340	0
327	20230915	150300	47521910	12340	12390	12390	12340	100
328	20230915	150200	46287740	12330	12330	12330	12330	0
329	20230915	150100	46287740	12330	12330	12330	12330	0
330	20230915	150000	46287740	12330	12470	12470	12330	301
331	20230915	145900	42555810	12480	12480	12480	12480	50
332	20230915	145800	41931810	12480	12480	12480	12480	6
333	20230915	145700	41856930	12480	12480	12480	12480	0
334	20230915	145600	41856930	12480	12480	12480	12480	47
335	20230915	145500	41270370	12440	12440	12440	12440	1
336	20230915	145400	41257930	12440	12440	12440	12440	0
337	20230915	145300	41257930	12440	12440	12440	12440	0
338	20230915	145200	41257930	12440	12440	12440	12440	27
339	20230915	145100	40922050	12440	12440	12440	12440	0
340	20230915	145000	40922050	12440	12420	12440	12420	100
341	20230915	144900	39678630	12440	12410	12440	12410	6
342	20230915	144800	39604050	12360	12360	12360	12360	0
343	20230915	144700	39604050	12360	12360	12360	12360	0
344	20230915	144600	39604050	12360	12360	12360	12360	0
345	20230915	144500	39604050	12360	12360	12360	12360	0
346	20230915	144400	39604050	12360	12360	12360	12360	0
347	20230915	144300	39604050	12360	12360	12360	12360	0
348	20230915	144200	39604050	12360	12360	12360	12360	0
349	20230915	144100	39604050	12360	12360	12360	12360	1
350	20230915	144000	39591690	12360	12360	12360	12360	0
351	20230915	143900	39591690	12360	12360	12360	12360	0
352	20230915	143800	39591690	12360	12360	12360	12360	0
353	20230915	143700	39591690	12360	12360	12360	12360	0
354	20230915	143600	39591690	12360	12360	12360	12360	0
355	20230915	143500	39591690	12360	12360	12360	12360	0
356	20230915	143400	39591690	12360	12360	12360	12360	1
357	20230915	143300	39579330	12420	12420	12420	12420	0
358	20230915	143200	39579330	12420	12420	12420	12420	0
359	20230915	143100	39579330	12420	12420	12420	12420	0
360	20230915	143000	39579330	12420	12420	12420	12420	0
361	20230915	142900	39579330	12420	12420	12420	12420	0
362	20230915	142800	39579330	12420	12420	12420	12420	0
363	20230915	142700	39579330	12420	12420	12420	12420	0
364	20230915	142600	39579330	12420	12420	12420	12420	0
365	20230915	142500	39579330	12420	12420	12420	12420	0
366	20230915	142400	39579330	12420	12420	12420	12420	0
367	20230915	142300	39579330	12420	12420	12420	12420	1
368	20230915	142200	39566910	12430	12430	12430	12430	0
369	20230915	142100	39566910	12430	12430	12430	12430	0
370	20230915	142000	39566910	12430	12430	12430	12430	0
371	20230915	141900	39566910	12430	12430	12430	12430	0
372	20230915	141800	39566910	12430	12430	12430	12430	0
373	20230915	141700	39566910	12430	12430	12430	12430	0
374	20230915	141600	39566910	12430	12430	12430	12430	0
375	20230915	141500	39566910	12430	12430	12430	12430	0
376	20230915	141400	39566910	12430	12430	12430	12430	0
377	20230915	141300	39566910	12430	12430	12430	12430	0
378	20230915	141200	39566910	12430	12430	12430	12430	1
379	20230915	141100	39554480	12350	12350	12350	12350	0
380	20230915	141000	39554480	12350	12350	12350	12350	0
381	20230915	140900	39554480	12350	12350	12350	12350	0
382	20230915	140800	39554480	12350	12350	12350	12350	3
383	20230915	140700	39517430	12350	12350	12350	12350	1
384	20230915	140600	39505080	12350	12420	12420	12350	23
385	20230915	140500	39219840	12420	12420	12420	12420	0
386	20230915	140400	39219840	12420	12420	12420	12420	0
387	20230915	140300	39219840	12420	12420	12420	12420	0
388	20230915	140200	39219840	12420	12420	12420	12420	0
389	20230915	140100	39219840	12420	12420	12420	12420	0
390	20230915	140000	39219840	12420	12420	12420	12420	62
391	20230915	135900	38449800	12420	12420	12420	12420	0
392	20230915	135800	38449800	12420	12420	12420	12420	0
393	20230915	135700	38449800	12420	12420	12420	12420	0
394	20230915	135600	38449800	12420	12420	12420	12420	0
395	20230915	135500	38449800	12420	12420	12420	12420	0
396	20230915	135400	38449800	12420	12420	12420	12420	0
397	20230915	135300	38449800	12420	12420	12420	12420	0
398	20230915	135200	38449800	12420	12420	12420	12420	0
399	20230915	135100	38449800	12420	12420	12420	12420	0
400	20230915	135000	38449800	12420	12420	12420	12420	0
401	20230915	134900	38449800	12420	12420	12420	12420	0
402	20230915	134800	38449800	12420	12420	12420	12420	0
403	20230915	134700	38449800	12420	12420	12420	12420	0
404	20230915	134600	38449800	12420	12420	12420	12420	0
405	20230915	134500	38449800	12420	12420	12420	12420	0
406	20230915	134400	38449800	12420	12420	12420	12420	1
407	20230915	134300	38437380	12400	12400	12400	12400	155
408	20230915	134200	36515380	12400	12400	12400	12400	1
409	20230915	134100	36502980	12320	12320	12320	12320	0
410	20230915	134000	36502980	12320	12320	12320	12320	0
411	20230915	133900	36502980	12320	12320	12320	12320	0
412	20230915	133800	36502980	12320	12320	12320	12320	0
413	20230915	133700	36502980	12320	12320	12320	12320	0
414	20230915	133600	36502980	12320	12320	12320	12320	0
415	20230915	133500	36502980	12320	12320	12320	12320	0
416	20230915	133400	36502980	12320	12320	12320	12320	0
417	20230915	133300	36502980	12320	12320	12320	12320	0
418	20230915	133200	36502980	12320	12320	12320	12320	0
419	20230915	133100	36502980	12320	12320	12320	12320	0
420	20230915	133000	36502980	12320	12320	12320	12320	0
421	20230915	132900	36502980	12320	12320	12320	12320	0
422	20230915	132800	36502980	12320	12320	12320	12320	0
423	20230915	132700	36502980	12320	12320	12320	12320	0
424	20230915	132600	36502980	12320	12320	12320	12320	0
425	20230915	132500	36502980	12320	12320	12320	12320	1
426	20230915	132400	36490660	12330	12330	12330	12330	0
427	20230915	132300	36490660	12330	12330	12330	12330	0
428	20230915	132200	36490660	12330	12330	12330	12330	0
429	20230915	132100	36490660	12330	12330	12330	12330	0
430	20230915	132000	36490660	12330	12330	12330	12330	0
431	20230915	131900	36490660	12330	12330	12330	12330	0
432	20230915	131800	36490660	12330	12330	12330	12330	0
433	20230915	131700	36490660	12330	12330	12330	12330	0
434	20230915	131600	36490660	12330	12330	12330	12330	0
435	20230915	131500	36490660	12330	12330	12330	12330	162
436	20230915	131400	34493200	12330	12330	12330	12330	0
437	20230915	131300	34493200	12330	12330	12330	12330	0
438	20230915	131200	34493200	12330	12330	12330	12330	0
439	20230915	131100	34493200	12330	12330	12330	12330	0
440	20230915	131000	34493200	12330	12330	12330	12330	0
441	20230915	130900	34493200	12330	12330	12330	12330	0
442	20230915	130800	34493200	12330	12330	12330	12330	0
443	20230915	130700	34493200	12330	12330	12330	12330	3
444	20230915	130600	34456210	12330	12330	12330	12330	0
445	20230915	130500	34456210	12330	12330	12330	12330	0
446	20230915	130400	34456210	12330	12330	12330	12330	0
447	20230915	130300	34456210	12330	12330	12330	12330	0
448	20230915	130200	34456210	12330	12330	12330	12330	49
449	20230915	130100	33852040	12260	12260	12260	12260	0
450	20230915	130000	33852040	12260	12270	12270	12260	124
451	20230915	125900	32331700	12250	12250	12250	12250	0
452	20230915	125800	32331700	12250	12250	12250	12250	0
453	20230915	125700	32331700	12250	12250	12250	12250	0
454	20230915	125600	32331700	12250	12250	12250	12250	0
455	20230915	125500	32331700	12250	12250	12250	12250	0
456	20230915	125400	32331700	12250	12250	12250	12250	0
457	20230915	125300	32331700	12250	12400	12400	12250	500
458	20230915	125200	26177890	12450	12450	12450	12450	0
459	20230915	125100	26177890	12450	12450	12450	12450	0
460	20230915	125000	26177890	12450	12450	12450	12450	0
461	20230915	124900	26177890	12450	12450	12450	12450	0
462	20230915	124800	26177890	12450	12450	12450	12450	0
463	20230915	124700	26177890	12450	12450	12450	12450	0
464	20230915	124600	26177890	12450	12450	12450	12450	0
465	20230915	124500	26177890	12450	12450	12450	12450	70
466	20230915	124400	25306390	12410	12410	12410	12410	0
467	20230915	124300	25306390	12410	12410	12410	12410	0
468	20230915	124200	25306390	12410	12410	12410	12410	0
469	20230915	124100	25306390	12410	12410	12410	12410	0
470	20230915	124000	25306390	12410	12410	12410	12410	0
471	20230915	123900	25306390	12410	12410	12410	12410	0
472	20230915	123800	25306390	12410	12410	12410	12410	0
473	20230915	123700	25306390	12410	12410	12410	12410	0
474	20230915	123600	25306390	12410	12410	12410	12410	0
475	20230915	123500	25306390	12410	12410	12410	12410	1
476	20230915	123400	25293980	12410	12410	12410	12410	0
477	20230915	123300	25293980	12410	12410	12410	12410	0
478	20230915	123200	25293980	12410	12410	12410	12410	5
479	20230915	123100	25231930	12450	12450	12450	12450	0
480	20230915	123000	25231930	12450	12450	12450	12450	0
481	20230915	122900	25231930	12450	12450	12450	12450	4
482	20230915	122800	25182130	12400	12400	12400	12400	0
483	20230915	122700	25182130	12400	12400	12400	12400	0
484	20230915	122600	25182130	12400	12400	12400	12400	0
485	20230915	122500	25182130	12400	12400	12400	12400	0
486	20230915	122400	25182130	12400	12400	12400	12400	0
487	20230915	122300	25182130	12400	12400	12400	12400	0
488	20230915	122200	25182130	12400	12400	12400	12400	0
489	20230915	122100	25182130	12400	12400	12400	12400	0
490	20230915	122000	25182130	12400	12400	12400	12400	0
491	20230915	121900	25182130	12400	12400	12400	12400	0
492	20230915	121800	25182130	12400	12400	12400	12400	0
493	20230915	121700	25182130	12400	12400	12400	12400	21
494	20230915	121600	24921730	12400	12400	12400	12400	0
495	20230915	121500	24921730	12400	12400	12400	12400	0
496	20230915	121400	24921730	12400	12400	12400	12400	0
497	20230915	121300	24921730	12400	12400	12400	12400	0
498	20230915	121200	24921730	12400	12400	12400	12400	1
499	20230915	121100	24909330	12350	12380	12380	12350	350
500	20230915	121000	20583020	12400	12400	12400	12400	0
501	20230915	120900	20583020	12400	12400	12400	12400	0
502	20230915	120800	20583020	12400	12400	12400	12400	0
503	20230915	120700	20583020	12400	12400	12400	12400	16
504	20230915	120600	20384620	12450	12450	12450	12450	0
505	20230915	120500	20384620	12450	12450	12450	12450	0
506	20230915	120400	20384620	12450	12450	12450	12450	0
507	20230915	120300	20384620	12450	12450	12450	12450	0
508	20230915	120200	20384620	12450	12450	12450	12450	0
509	20230915	120100	20384620	12450	12450	12450	12450	0
510	20230915	120000	20384620	12450	12450	12450	12450	0
511	20230915	115900	20384620	12450	12450	12450	12450	0
512	20230915	115800	20384620	12450	12450	12450	12450	0
513	20230915	115700	20384620	12450	12450	12450	12450	0
514	20230915	115600	20384620	12450	12450	12450	12450	0
515	20230915	115500	20384620	12450	12450	12450	12450	2
516	20230915	115400	20359720	12450	12420	12450	12420	34
517	20230915	115300	19936530	12410	12410	12410	12410	0
518	20230915	115200	19936530	12410	12410	12410	12410	0
519	20230915	115100	19936530	12410	12410	12410	12410	2
520	20230915	115000	19911710	12410	12400	12410	12400	218
521	20230915	114900	17208480	12380	12380	12380	12380	4
522	20230915	114800	17158960	12380	12380	12380	12380	0
523	20230915	114700	17158960	12380	12380	12380	12380	0
524	20230915	114600	17158960	12380	12380	12380	12380	0
525	20230915	114500	17158960	12380	12380	12380	12380	5
526	20230915	114400	17097060	12380	12380	12380	12380	0
527	20230915	114300	17097060	12380	12380	12380	12380	39
528	20230915	114200	16614240	12400	12400	12400	12400	0
529	20230915	114100	16614240	12400	12400	12400	12400	0
530	20230915	114000	16614240	12400	12400	12400	12400	0
531	20230915	113900	16614240	12400	12400	12400	12400	0
532	20230915	113800	16614240	12400	12400	12400	12400	0
533	20230915	113700	16614240	12400	12400	12400	12400	2
534	20230915	113600	16589440	12380	12380	12380	12380	0
535	20230915	113500	16589440	12380	12380	12380	12380	0
536	20230915	113400	16589440	12380	12380	12380	12380	0
537	20230915	113300	16589440	12380	12380	12380	12380	0
538	20230915	113200	16589440	12380	12380	12380	12380	0
539	20230915	113100	16589440	12380	12380	12380	12380	3
540	20230915	113000	16552300	12400	12400	12400	12400	0
541	20230915	112900	16552300	12400	12400	12400	12400	0
542	20230915	112800	16552300	12400	12400	12400	12400	5
543	20230915	112700	16490300	12400	12400	12400	12400	0
544	20230915	112600	16490300	12400	12400	12400	12400	0
545	20230915	112500	16490300	12400	12400	12400	12400	0
546	20230915	112400	16490300	12400	12400	12400	12400	0
547	20230915	112300	16490300	12400	12400	12400	12400	0
548	20230915	112200	16490300	12400	12400	12400	12400	0
549	20230915	112100	16490300	12400	12400	12400	12400	11
550	20230915	112000	16353900	12410	12410	12410	12410	0
551	20230915	111900	16353900	12410	12410	12410	12410	0
552	20230915	111800	16353900	12410	12410	12410	12410	30
553	20230915	111700	15981600	12410	12410	12410	12410	13
554	20230915	111600	15820270	12410	12410	12410	12410	113
555	20230915	111500	14417940	12410	12410	12410	12410	0
556	20230915	111400	14417940	12410	12410	12410	12410	0
557	20230915	111300	14417940	12410	12410	12410	12410	0
558	20230915	111200	14417940	12410	12410	12410	12410	0
559	20230915	111100	14417940	12410	12410	12410	12410	0
560	20230915	111000	14417940	12410	12410	12410	12410	0
561	20230915	110900	14417940	12410	12410	12410	12410	0
562	20230915	110800	14417940	12410	12410	12410	12410	0
563	20230915	110700	14417940	12410	12410	12410	12410	5
564	20230915	110600	14355890	12400	12400	12400	12400	0
565	20230915	110500	14355890	12400	12400	12400	12400	0
566	20230915	110400	14355890	12400	12400	12400	12400	0
567	20230915	110300	14355890	12400	12400	12400	12400	0
568	20230915	110200	14355890	12400	12400	12400	12400	0
569	20230915	110100	14355890	12400	12400	12400	12400	0
570	20230915	110000	14355890	12400	12390	12400	12390	45
571	20230915	105900	13797940	12380	12380	12380	12380	68
572	20230915	105800	12956100	12380	12380	12380	12380	0
573	20230915	105700	12956100	12380	12380	12380	12380	2
574	20230915	105600	12931340	12370	12360	12370	12360	5
575	20230915	105500	12869520	12350	12330	12350	12330	6
576	20230915	105400	12795470	12300	12300	12300	12300	1
577	20230915	105300	12783170	12300	12300	12300	12300	0
578	20230915	105200	12783170	12300	12300	12300	12300	0
579	20230915	105100	12783170	12300	12300	12300	12300	0
580	20230915	105000	12783170	12300	12300	12300	12300	0
581	20230915	104900	12783170	12300	12300	12300	12300	0
582	20230915	104800	12783170	12300	12300	12300	12300	0
583	20230915	104700	12783170	12300	12300	12300	12300	0
584	20230915	104600	12783170	12300	12300	12300	12300	28
585	20230915	104500	12438770	12280	12280	12280	12280	0
586	20230915	104400	12438770	12280	12280	12280	12280	0
587	20230915	104300	12438770	12280	12280	12280	12280	0
588	20230915	104200	12438770	12280	12280	12280	12280	0
589	20230915	104100	12438770	12280	12280	12280	12280	0
590	20230915	104000	12438770	12280	12350	12350	12280	11
591	20230915	103900	12303340	12350	12350	12350	12350	0
592	20230915	103800	12303340	12350	12350	12350	12350	0
593	20230915	103700	12303340	12350	12350	12350	12350	0
594	20230915	103600	12303340	12350	12350	12350	12350	0
595	20230915	103500	12303340	12350	12350	12350	12350	0
596	20230915	103400	12303340	12350	12350	12350	12350	4
597	20230915	103300	12253940	12350	12350	12350	12350	8
598	20230915	103200	12155140	12350	12350	12350	12350	0
599	20230915	103100	12155140	12350	12350	12350	12350	0
600	20230915	103000	12155140	12350	12350	12350	12350	1
601	20230915	102900	12142790	12280	12280	12280	12280	0
602	20230915	102800	12142790	12280	12280	12280	12280	0
603	20230915	102700	12142790	12280	12280	12280	12280	0
604	20230915	102600	12142790	12280	12280	12280	12280	0
605	20230915	102500	12142790	12280	12280	12280	12280	0
606	20230915	102400	12142790	12280	12280	12280	12280	0
607	20230915	102300	12142790	12280	12280	12280	12280	0
608	20230915	102200	12142790	12280	12280	12280	12280	0
609	20230915	102100	12142790	12280	12280	12280	12280	0
610	20230915	102000	12142790	12280	12280	12280	12280	0
611	20230915	101900	12142790	12280	12280	12280	12280	0
612	20230915	101800	12142790	12280	12290	12290	12280	10
613	20230915	101700	12019960	12280	12280	12280	12280	0
614	20230915	101600	12019960	12280	12280	12280	12280	0
615	20230915	101500	12019960	12280	12280	12280	12280	96
616	20230915	101400	10841080	12280	12280	12280	12280	0
617	20230915	101300	10841080	12280	12280	12280	12280	0
618	20230915	101200	10841080	12280	12280	12280	12280	0
619	20230915	101100	10841080	12280	12280	12280	12280	8
620	20230915	101000	10742840	12280	12280	12280	12280	0
621	20230915	100900	10742840	12280	12280	12280	12280	0
622	20230915	100800	10742840	12280	12280	12280	12280	0
623	20230915	100700	10742840	12280	12280	12280	12280	0
624	20230915	100600	10742840	12280	12280	12280	12280	0
625	20230915	100500	10742840	12280	12280	12280	12280	0
626	20230915	100400	10742840	12280	12280	12280	12280	0
627	20230915	100300	10742840	12280	12280	12280	12280	0
628	20230915	100200	10742840	12280	12280	12280	12280	0
629	20230915	100100	10742840	12280	12280	12280	12280	0
630	20230915	100000	10742840	12280	12280	12280	12280	0
631	20230915	095900	10742840	12280	12280	12280	12280	150
632	20230915	095800	8900840	12280	12280	12280	12280	0
633	20230915	095700	8900840	12280	12280	12280	12280	0
634	20230915	095600	8900840	12280	12280	12280	12280	0
635	20230915	095500	8900840	12280	12280	12280	12280	0
636	20230915	095400	8900840	12280	12280	12280	12280	0
637	20230915	095300	8900840	12280	12280	12280	12280	0
638	20230915	095200	8900840	12280	12280	12280	12280	0
639	20230915	095100	8900840	12280	12280	12280	12280	0
640	20230915	095000	8900840	12280	12280	12280	12280	20
641	20230915	094900	8655240	12280	12280	12280	12280	1
642	20230915	094800	8642960	12260	12260	12260	12260	0
643	20230915	094700	8642960	12260	12260	12260	12260	0
644	20230915	094600	8642960	12260	12270	12270	12260	132
645	20230915	094500	7024630	12310	12310	12310	12310	0
646	20230915	094400	7024630	12310	12310	12310	12310	0
647	20230915	094300	7024630	12310	12310	12310	12310	0
648	20230915	094200	7024630	12310	12310	12310	12310	100
649	20230915	094100	5793630	12310	12310	12310	12310	0
650	20230915	094000	5793630	12310	12310	12310	12310	0
651	20230915	093900	5793630	12310	12310	12310	12310	0
652	20230915	093800	5793630	12310	12310	12310	12310	0
653	20230915	093700	5793630	12310	12310	12310	12310	0
654	20230915	093600	5793630	12310	12310	12310	12310	0
655	20230915	093500	5793630	12310	12310	12310	12310	0
656	20230915	093400	5793630	12310	12310	12310	12310	1
657	20230915	093300	5781320	12250	12250	12250	12250	1
658	20230915	093200	5769070	12310	12310	12310	12310	0
659	20230915	093100	5769070	12310	12310	12310	12310	0
660	20230915	093000	5769070	12310	12310	12310	12310	0
661	20230915	092900	5769070	12310	12310	12310	12310	0
662	20230915	092800	5769070	12310	12250	12310	12250	29
663	20230915	092700	5413580	12250	12250	12250	12250	0
664	20230915	092600	5413580	12250	12260	12260	12250	10
665	20230915	092500	5291070	12240	12240	12240	12240	0
666	20230915	092400	5291070	12240	12240	12240	12240	0
667	20230915	092300	5291070	12240	12250	12250	12240	209
668	20230915	092200	2731980	12240	12240	12240	12240	0
669	20230915	092100	2731980	12240	12240	12240	12240	0
670	20230915	092000	2731980	12240	12240	12240	12240	0
671	20230915	091900	2731980	12240	12240	12240	12240	0
672	20230915	091800	2731980	12240	12240	12240	12240	0
673	20230915	091700	2731980	12240	12250	12250	12240	49
674	20230915	091600	2132200	12330	12330	12330	12330	0
675	20230915	091500	2132200	12330	12260	12330	12260	8
676	20230915	091400	2033840	12300	12300	12300	12300	0
677	20230915	091300	2033840	12300	12300	12300	12300	4
678	20230915	091200	1984640	12300	12300	12300	12300	0
679	20230915	091100	1984640	12300	12300	12300	12300	2
680	20230915	091000	1960040	12260	12260	12260	12260	3
681	20230915	090900	1923260	12260	12260	12260	12260	0
682	20230915	090800	1923260	12260	12260	12260	12260	0
683	20230915	090700	1923260	12260	12260	12260	12260	0
684	20230915	090600	1923260	12260	12260	12260	12260	0
685	20230915	090500	1923260	12260	12260	12260	12260	0
686	20230915	090400	1923260	12260	12260	12260	12260	0
687	20230915	090300	1923260	12260	12260	12260	12260	0
688	20230915	090200	1923260	12260	12260	12260	12260	0
689	20230915	090100	1923260	12260	12260	12260	12260	0
690	20230915	090000	1923260	12260	12250	12260	12250	157